Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 119.64 | 119.86 | 114.88 | 116.28 | 228,184 | -5.29(-4.35%) |
Feb 25, 2022 | 116.26 | 121.70 | 117.32 | 121.58 | 321,376 | +5.32(+4.58%) |
Feb 24, 2022 | 108.66 | 116.60 | 107.87 | 116.25 | 267,732 | +3.35(+2.96%) |
Feb 23, 2022 | 112.87 | 116.50 | 112.60 | 112.91 | 354,437 | +1.26(+1.13%) |
Feb 22, 2022 | 112.67 | 116.93 | 110.38 | 111.65 | 387,711 | -0.76(-0.68%) |
Feb 18, 2022 | 112.41 | 0 | +5.82(+5.46%) | |||
Feb 17, 2022 | 106.88 | 108.38 | 104.92 | 106.58 | 392,044 | +1.08(+1.02%) |
Feb 16, 2022 | 120.46 | 121.15 | 105.00 | 105.50 | 620,357 | -12.32(-10.45%) |
Feb 15, 2022 | 116.49 | 117.89 | 115.06 | 117.82 | 331,143 | +3.94(+3.46%) |
Feb 14, 2022 | 111.07 | 115.64 | 111.05 | 113.88 | 383,632 | +3.20(+2.89%) |
Feb 11, 2022 | 115.83 | 116.57 | 109.93 | 110.68 | 390,893 | -4.80(-4.15%) |
Feb 10, 2022 | 119.39 | 121.59 | 114.70 | 115.47 | 306,722 | -6.58(-5.39%) |
Feb 09, 2022 | 117.86 | 122.34 | 117.86 | 122.06 | 293,287 | +4.39(+3.74%) |
Feb 08, 2022 | 111.53 | 117.98 | 111.53 | 117.66 | 251,727 | +5.81(+5.20%) |
Feb 07, 2022 | 111.69 | 112.91 | 110.59 | 111.85 | 101,375 | -0.40(-0.36%) |
Feb 04, 2022 | 112.46 | 113.51 | 109.97 | 112.25 | 163,674 | -0.61(-0.54%) |
Feb 03, 2022 | 112.18 | 112.86 | 152,061 | -2.01(-1.75%) | ||
Feb 02, 2022 | 115.86 | 115.97 | 112.29 | 114.86 | 198,021 | +0.69(+0.60%) |
Feb 01, 2022 | 113.87 | 114.80 | 111.33 | 114.17 | 234,782 | +1.62(+1.44%) |
Jan 31, 2022 | 105.47 | 112.65 | 112.56 | 419,245 | +7.21(+6.85%) | |
Jan 28, 2022 | 105.91 | 106.82 | 100.72 | 105.35 | 216,697 | -0.28(-0.26%) |
Jan 27, 2022 | 109.00 | 111.96 | 105.08 | 105.62 | 156,813 | -2.93(-2.70%) |
Jan 26, 2022 | 112.37 | 114.50 | 108.23 | 108.55 | 190,260 | -2.01(-1.82%) |
Jan 25, 2022 | 111.78 | 113.82 | 107.89 | 110.56 | 160,206 | -3.55(-3.12%) |
Jan 24, 2022 | 109.54 | 114.84 | 108.21 | 114.11 | 273,496 | +0.82(+0.72%) |
Jan 21, 2022 | 113.36 | 117.89 | 111.99 | 113.30 | 254,142 | -1.99(-1.72%) |
Jan 20, 2022 | 117.23 | 121.23 | 115.04 | 115.28 | 312,856 | -0.64(-0.55%) |
Jan 19, 2022 | 121.18 | 121.18 | 115.66 | 115.92 | 298,712 | -4.25(-3.54%) |
Jan 18, 2022 | 126.62 | 126.62 | 119.98 | 120.18 | 302,155 | -8.36(-6.50%) |
Jan 14, 2022 | 128.54 | 0 | -0.89(-0.69%) | |||
Jan 13, 2022 | 133.21 | 134.99 | 128.71 | 129.43 | 126,748 | -2.37(-1.80%) |
Jan 12, 2022 | 133.11 | 134.95 | 130.97 | 131.79 | 264,156 | +0.06(+0.04%) |
Jan 11, 2022 | 129.02 | 131.90 | 125.96 | 131.74 | 209,398 | +3.38(+2.63%) |
Jan 10, 2022 | 127.19 | 128.50 | 124.87 | 128.36 | 505,755 | -0.46(-0.36%) |
Jan 07, 2022 | 137.84 | 137.94 | 128.61 | 128.82 | 354,793 | -7.92(-5.79%) |
Jan 06, 2022 | 136.15 | 137.98 | 133.63 | 136.74 | 221,739 | +0.38(+0.28%) |
Jan 05, 2022 | 141.77 | 141.94 | 136.33 | 136.36 | 197,790 | -5.16(-3.65%) |
Jan 04, 2022 | 141.15 | 144.96 | 141.15 | 141.52 | 163,629 | +0.90(+0.64%) |
Jan 03, 2022 | 144.18 | 145.65 | 140.15 | 140.62 | 178,598 | -2.29(-1.60%) |
Dec 31, 2021 | 141.60 | 143.44 | 140.04 | 142.91 | 102,045 | +0.79(+0.56%) |
Dec 30, 2021 | 143.49 | 144.58 | 141.58 | 142.12 | 106,519 | -0.82(-0.57%) |
Dec 29, 2021 | 142.75 | 143.63 | 139.63 | 142.94 | 151,408 | +1.49(+1.05%) |
Dec 28, 2021 | 146.49 | 148.64 | 140.84 | 141.45 | 190,721 | -5.03(-3.44%) |
Dec 27, 2021 | 140.84 | 146.72 | 139.40 | 146.49 | 268,167 | +8.02(+5.79%) |
Dec 23, 2021 | 137.20 | 139.28 | 135.82 | 138.47 | 431,568 | +1.27(+0.92%) |
Dec 22, 2021 | 133.41 | 137.24 | 133.37 | 137.20 | 350,660 | +3.99(+2.99%) |
Dec 21, 2021 | 133.25 | 134.39 | 129.24 | 133.21 | 168,303 | +1.34(+1.01%) |
Dec 20, 2021 | 126.83 | 132.31 | 125.45 | 131.88 | 384,420 | +2.14(+1.65%) |
Dec 17, 2021 | 131.11 | 134.16 | 128.63 | 129.74 | 1,200,054 | -2.13(-1.61%) |
Dec 16, 2021 | 137.17 | 138.47 | 131.36 | 131.87 | 237,302 | -3.73(-2.75%) |
Dec 15, 2021 | 128.93 | 135.82 | 128.86 | 135.60 | 370,270 | +6.10(+4.71%) |
Dec 14, 2021 | 127.15 | 130.51 | 123.49 | 129.50 | 297,538 | +2.22(+1.74%) |
Dec 13, 2021 | 129.33 | 131.62 | 127.09 | 127.28 | 228,749 | -1.03(-0.80%) |
Dec 10, 2021 | 129.58 | 130.25 | 125.94 | 128.31 | 360,453 | +1.90(+1.50%) |
Dec 09, 2021 | 131.00 | 131.00 | 126.18 | 126.41 | 193,553 | -5.06(-3.85%) |
Dec 08, 2021 | 134.42 | 135.67 | 131.10 | 131.48 | 208,168 | -2.88(-2.15%) |
Dec 07, 2021 | 132.74 | 136.27 | 131.54 | 134.36 | 260,289 | +4.68(+3.61%) |
Dec 06, 2021 | 139.62 | 140.80 | 126.46 | 129.68 | 502,763 | -10.68(-7.61%) |
Dec 03, 2021 | 146.41 | 147.78 | 139.19 | 140.35 | 331,522 | -6.05(-4.13%) |
Dec 02, 2021 | 141.11 | 147.18 | 139.16 | 146.41 | 255,771 | +5.30(+3.76%) |